Options Chain for APPLE INC COM (AAPL) - $276.54 as of 5/1/2026 7:00:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 273.15 | 277.00 | 275.08 | 268.90 | 0.00 | 0.00% | 55.02 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 10.00 | 268.20 | 272.00 | 270.10 | % | 27.01 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 15.00 | 263.20 | 267.00 | 265.10 | % | 17.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 20.00 | 258.25 | 262.05 | 260.15 | 250.04 | 0.00 | 0.00% | 13.01 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:53 PM EST |
| 25.00 | 253.25 | 257.10 | 255.18 | % | 10.21 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 30.00 | 248.45 | 252.25 | 250.35 | 243.68 | 0.00 | 0.00% | 8.35 | 0 | 10 | 1.58 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 35.00 | 243.60 | 247.35 | 245.48 | % | 7.01 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 40.00 | 238.70 | 242.40 | 240.55 | 233.75 | 0.00 | 0.00% | 6.01 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 45.00 | 233.90 | 237.60 | 235.75 | 206.45 | 0.00 | 0.00% | 5.24 | 0 | 52 | 1.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:53 PM EST |
| 50.00 | 228.95 | 232.70 | 230.83 | 224.22 | 0.00 | 0.00% | 4.62 | 0 | 1,990 | 1.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 60.00 | 219.15 | 223.00 | 221.08 | 214.30 | 0.00 | 0.00% | 3.68 | 0 | 262 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 70.00 | 209.45 | 213.00 | 211.23 | 204.70 | 0.00 | 0.00% | 3.02 | 0 | 2,454 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 80.00 | 199.75 | 203.50 | 201.63 | 194.99 | 0.00 | 0.00% | 2.52 | 0 | 394 | 0.90 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 85.00 | 194.90 | 198.65 | 196.78 | 163.90 | 0.00 | 0.00% | 2.32 | 0 | 617 | 0.91 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 5/1/2026 3:59:53 PM EST |
| 90.00 | 190.00 | 193.55 | 191.78 | 185.31 | 0.00 | 0.00% | 2.13 | 0 | 474 | 0.82 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 95.00 | 185.25 | 188.90 | 187.08 | 190.20 | % | 1.97 | 1 | 103 | 0.79 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST | |
| 100.00 | 180.25 | 183.90 | 182.08 | 175.61 | 0.00 | 0.00% | 1.82 | 0 | 3,197 | 0.76 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 105.00 | 175.45 | 179.20 | 177.33 | 171.53 | 0.00 | 0.00% | 1.69 | 0 | 177 | 0.77 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 110.00 | 170.50 | 174.15 | 172.33 | 159.00 | 0.00 | 0.00% | 1.57 | 0 | 521 | 0.70 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 3:59:53 PM EST |
| 115.00 | 165.75 | 169.55 | 167.65 | 168.72 | +6.76 | +4.18% | 1.46 | 1 | 339 | 0.68 | 0.99 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 120.00 | 161.00 | 164.70 | 162.85 | 149.20 | 0.00 | 0.00% | 1.36 | 0 | 1,351 | 0.65 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 125.00 | 156.20 | 159.80 | 158.00 | 151.60 | 0.00 | 0.00% | 1.26 | 0 | 489 | 0.63 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 130.00 | 151.35 | 154.80 | 153.08 | 152.90 | +12.37 | +8.81% | 1.18 | 2 | 1,401 | 0.60 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 135.00 | 146.50 | 150.20 | 148.35 | 142.91 | 0.00 | 0.00% | 1.10 | 0 | 688 | 0.61 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 140.00 | 142.35 | 145.15 | 143.75 | 148.54 | +11.84 | +8.67% | 1.03 | 3 | 864 | 0.56 | 0.98 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 145.00 | 137.00 | 140.55 | 138.78 | 132.50 | 0.00 | 0.00% | 0.96 | 0 | 685 | 0.54 | 0.98 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 150.00 | 132.15 | 135.55 | 133.85 | 137.22 | +13.55 | +10.96% | 0.89 | 3 | 453 | 0.52 | 0.98 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 155.00 | 127.65 | 130.40 | 129.03 | 107.51 | 0.00 | 0.00% | 0.83 | 0 | 273 | 0.51 | 0.97 | 0.00 | -0.02 | 4/13/2026 | 5/1/2026 3:59:53 PM EST |
| 160.00 | 123.45 | 126.10 | 124.78 | 128.98 | +11.48 | +9.77% | 0.78 | 5 | 672 | 0.39 | 0.97 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 165.00 | 118.35 | 121.30 | 119.83 | 111.44 | 0.00 | 0.00% | 0.73 | 0 | 553 | 0.49 | 0.97 | 0.00 | -0.03 | 4/21/2026 | 5/1/2026 3:59:53 PM EST |
| 170.00 | 114.10 | 115.90 | 115.00 | 115.60 | +12.90 | +12.57% | 0.68 | 13 | 1,110 | 0.37 | 0.96 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 175.00 | 109.30 | 111.20 | 110.25 | 112.56 | +9.23 | +8.94% | 0.63 | 2 | 782 | 0.36 | 0.96 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 180.00 | 104.30 | 106.50 | 105.40 | 107.85 | +10.03 | +10.26% | 0.59 | 12 | 907 | 0.34 | 0.95 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 185.00 | 99.90 | 102.15 | 101.03 | 103.25 | +14.00 | +15.69% | 0.55 | 5 | 984 | 0.36 | 0.94 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 190.00 | 95.40 | 97.85 | 96.63 | 97.39 | +12.64 | +14.92% | 0.51 | 12 | 646 | 0.36 | 0.94 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 195.00 | 91.35 | 92.30 | 91.83 | 92.11 | +6.62 | +7.75% | 0.47 | 25 | 1,139 | 0.35 | 0.93 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 200.00 | 87.00 | 87.75 | 87.38 | 87.18 | +5.68 | +6.97% | 0.44 | 41 | 13,091 | 0.34 | 0.92 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 205.00 | 81.90 | 83.55 | 82.73 | 85.57 | +7.69 | +9.88% | 0.40 | 1 | 131 | 0.33 | 0.91 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 210.00 | 78.00 | 78.85 | 78.43 | 78.26 | +8.46 | +12.12% | 0.37 | 4 | 5,729 | 0.33 | 0.90 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 215.00 | 73.15 | 74.55 | 73.85 | 67.83 | 0.00 | 0.00% | 0.34 | 0 | 168 | 0.32 | 0.89 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 220.00 | 69.35 | 70.10 | 69.73 | 70.05 | +5.29 | +8.17% | 0.32 | 51 | 3,642 | 0.32 | 0.88 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 225.00 | 64.85 | 66.20 | 65.53 | 66.01 | +5.42 | +8.95% | 0.29 | 12 | 214 | 0.31 | 0.86 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 230.00 | 61.15 | 61.65 | 61.40 | 61.30 | +4.45 | +7.83% | 0.27 | 73 | 4,984 | 0.31 | 0.85 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 235.00 | 56.75 | 57.85 | 57.30 | 57.65 | +5.15 | +9.81% | 0.24 | 4 | 282 | 0.31 | 0.83 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 240.00 | 53.20 | 53.65 | 53.43 | 53.70 | +4.35 | +8.82% | 0.22 | 48 | 5,685 | 0.30 | 0.81 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 245.00 | 49.40 | 50.10 | 49.75 | 49.85 | +7.85 | +18.69% | 0.20 | 18 | 266 | 0.29 | 0.79 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 250.00 | 45.60 | 46.10 | 45.85 | 46.10 | +6.40 | +16.13% | 0.18 | 235 | 16,222 | 0.29 | 0.76 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 255.00 | 42.15 | 42.55 | 42.35 | 42.55 | +6.05 | +16.58% | 0.17 | 66 | 634 | 0.28 | 0.74 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 260.00 | 38.65 | 39.10 | 38.88 | 39.05 | +3.85 | +10.94% | 0.15 | 96 | 8,004 | 0.28 | 0.71 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 265.00 | 35.40 | 35.80 | 35.60 | 36.00 | +4.52 | +14.36% | 0.13 | 139 | 1,015 | 0.28 | 0.68 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 270.00 | 32.25 | 32.60 | 32.43 | 32.35 | +4.60 | +16.58% | 0.12 | 237 | 6,869 | 0.27 | 0.65 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 275.00 | 29.25 | 29.60 | 29.43 | 29.05 | +3.87 | +15.37% | 0.11 | 226 | 2,194 | 0.27 | 0.62 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 280.00 | 26.50 | 26.75 | 26.63 | 26.60 | +4.43 | +19.99% | 0.10 | 590 | 7,096 | 0.27 | 0.59 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 285.00 | 23.80 | 24.10 | 23.95 | 23.93 | +2.78 | +13.15% | 0.08 | 380 | 1,490 | 0.26 | 0.55 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 290.00 | 21.40 | 21.60 | 21.50 | 21.80 | +3.09 | +16.52% | 0.07 | 1,661 | 14,791 | 0.26 | 0.52 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 295.00 | 19.10 | 19.25 | 19.18 | 19.27 | +3.76 | +24.25% | 0.07 | 2,354 | 1,027 | 0.26 | 0.49 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 300.00 | 17.00 | 17.20 | 17.10 | 17.00 | +3.10 | +22.31% | 0.06 | 8,096 | 23,211 | 0.25 | 0.45 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 305.00 | 15.05 | 15.25 | 15.15 | 15.43 | +2.53 | +19.62% | 0.05 | 1,710 | 1,727 | 0.25 | 0.42 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 310.00 | 13.30 | 13.55 | 13.43 | 13.34 | +1.54 | +13.06% | 0.04 | 187 | 4,156 | 0.25 | 0.39 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 315.00 | 11.75 | 11.95 | 11.85 | 12.10 | +2.50 | +26.05% | 0.04 | 576 | 2,107 | 0.25 | 0.35 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 320.00 | 10.30 | 10.55 | 10.43 | 10.66 | +1.11 | +11.63% | 0.03 | 152 | 9,702 | 0.25 | 0.32 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 325.00 | 9.10 | 9.25 | 9.18 | 9.40 | +2.01 | +27.20% | 0.03 | 437 | 2,311 | 0.25 | 0.29 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 330.00 | 7.95 | 8.10 | 8.03 | 8.21 | +1.71 | +26.31% | 0.02 | 373 | 4,073 | 0.24 | 0.27 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 335.00 | 6.95 | 7.10 | 7.03 | 7.13 | +0.96 | +15.56% | 0.02 | 443 | 958 | 0.24 | 0.24 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 340.00 | 6.05 | 6.20 | 6.13 | 6.36 | +0.96 | +17.78% | 0.02 | 141 | 2,057 | 0.24 | 0.21 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 345.00 | 5.25 | 5.45 | 5.35 | 6.36 | +2.01 | +46.21% | 0.02 | 43 | 365 | 0.24 | 0.19 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 350.00 | 4.60 | 4.75 | 4.68 | 4.65 | +0.72 | +18.33% | 0.01 | 921 | 8,096 | 0.24 | 0.17 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 360.00 | 3.50 | 3.65 | 3.58 | 3.66 | +0.61 | +20.00% | 0.01 | 74 | 2,703 | 0.24 | 0.14 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 370.00 | 2.71 | 2.78 | 2.75 | 2.74 | +0.36 | +15.13% | 0.01 | 119 | 4,257 | 0.24 | 0.11 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 380.00 | 2.04 | 2.17 | 2.11 | 2.16 | +0.24 | +12.50% | 0.01 | 78 | 3,426 | 0.25 | 0.09 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 390.00 | 1.62 | 1.67 | 1.65 | 1.77 | +0.61 | +52.59% | 0.00 | 43 | 560 | 0.25 | 0.07 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 400.00 | 1.26 | 1.31 | 1.29 | 1.31 | +0.12 | +10.09% | 0.00 | 230 | 1,219 | 0.25 | 0.06 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 410.00 | 1.00 | 1.04 | 1.02 | 1.17 | +0.25 | +27.18% | 0.00 | 3 | 779 | 0.25 | 0.05 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 420.00 | 0.80 | 0.84 | 0.82 | 0.95 | +0.25 | +35.72% | 0.00 | 84 | 783 | 0.26 | 0.04 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 430.00 | 0.60 | 0.71 | 0.66 | 0.77 | +0.30 | +63.83% | 0.00 | 1 | 371 | 0.26 | 0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 440.00 | 0.50 | 0.57 | 0.54 | 0.62 | +0.24 | +63.16% | 0.00 | 3 | 126 | 0.26 | 0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 450.00 | 0.42 | 0.45 | 0.44 | 0.45 | +0.07 | +18.43% | 0.00 | 3,110 | 1,690 | 0.27 | 0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 460.00 | 0.31 | 0.40 | 0.36 | 0.39 | +0.06 | +18.19% | 0.00 | 1 | 39 | 0.27 | 0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 470.00 | 0.23 | 0.33 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.27 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 480.00 | 0.22 | 0.27 | 0.25 | 0.24 | +0.08 | +50.00% | 0.00 | 13 | 218 | 0.28 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 490.00 | 0.16 | 0.20 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.28 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 500.00 | 0.15 | 0.19 | 0.17 | 0.16 | +0.08 | +100.00% | 0.00 | 25 | 336 | 0.28 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 510.00 | 0.12 | 0.18 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.29 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:53 PM EST |
| 520.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 55 | 402 | 0.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 530.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 458 | 2,640 | 0.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,097 | 1.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 628 | 1.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 2,955 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 597 | 1.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:53 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 668 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,328 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,856 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:53 PM EST |
| 70.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 270 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 80.00 | 0.06 | 0.15 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,464 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 85.00 | 0.06 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.58 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 3:59:53 PM EST |
| 90.00 | 0.10 | 0.14 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.57 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 95.00 | 0.12 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,538 | 0.56 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 3:59:53 PM EST |
| 100.00 | 0.14 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 11 | 1,702 | 0.54 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 105.00 | 0.17 | 0.20 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,879 | 0.53 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 110.00 | 0.20 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,787 | 0.51 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 115.00 | 0.23 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.50 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 3:59:53 PM EST |
| 120.00 | 0.28 | 0.32 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,587 | 0.49 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:53 PM EST |
| 125.00 | 0.32 | 0.36 | 0.34 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3,327 | 0.48 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 130.00 | 0.38 | 0.42 | 0.40 | 0.37 | -0.10 | -21.28% | 0.00 | 1 | 1,187 | 0.47 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 135.00 | 0.44 | 0.49 | 0.47 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 0.46 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 140.00 | 0.52 | 0.56 | 0.54 | 0.52 | -0.14 | -21.22% | 0.00 | 2 | 1,330 | 0.45 | -0.02 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 145.00 | 0.60 | 0.65 | 0.63 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.44 | -0.02 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 150.00 | 0.71 | 0.75 | 0.73 | 0.65 | -0.22 | -25.29% | 0.00 | 13 | 2,768 | 0.43 | -0.02 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 155.00 | 0.82 | 0.87 | 0.85 | 0.84 | -0.21 | -20.00% | 0.01 | 14 | 802 | 0.42 | -0.03 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 160.00 | 0.94 | 0.99 | 0.97 | 0.92 | -0.26 | -22.04% | 0.01 | 12 | 3,493 | 0.41 | -0.03 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 165.00 | 1.08 | 1.14 | 1.11 | 1.10 | -0.25 | -18.52% | 0.01 | 34 | 1,867 | 0.40 | -0.03 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 170.00 | 1.26 | 1.31 | 1.29 | 1.21 | -0.40 | -24.85% | 0.01 | 270 | 2,817 | 0.39 | -0.04 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 175.00 | 1.45 | 1.49 | 1.47 | 1.45 | -0.39 | -21.20% | 0.01 | 114 | 2,224 | 0.38 | -0.04 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 180.00 | 1.66 | 1.72 | 1.69 | 1.68 | -0.31 | -15.58% | 0.01 | 42 | 3,445 | 0.38 | -0.05 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 185.00 | 1.89 | 1.94 | 1.92 | 1.93 | -0.39 | -16.81% | 0.01 | 10 | 1,840 | 0.37 | -0.06 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 190.00 | 2.17 | 2.24 | 2.21 | 2.01 | -0.76 | -27.44% | 0.01 | 66 | 2,736 | 0.36 | -0.06 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 195.00 | 2.49 | 2.55 | 2.52 | 2.40 | -0.65 | -21.32% | 0.01 | 118 | 2,405 | 0.35 | -0.07 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 200.00 | 2.84 | 2.91 | 2.88 | 2.85 | -0.55 | -16.18% | 0.01 | 178 | 12,134 | 0.35 | -0.08 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 205.00 | 3.20 | 3.35 | 3.28 | 3.25 | -0.75 | -18.75% | 0.02 | 128 | 851 | 0.34 | -0.09 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 210.00 | 3.70 | 3.80 | 3.75 | 3.76 | -0.79 | -17.37% | 0.02 | 113 | 3,477 | 0.33 | -0.10 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 215.00 | 4.20 | 4.30 | 4.25 | 4.15 | -1.00 | -19.42% | 0.02 | 66 | 1,132 | 0.33 | -0.11 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 220.00 | 4.80 | 4.90 | 4.85 | 4.75 | -1.05 | -18.11% | 0.02 | 77 | 8,389 | 0.32 | -0.12 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 225.00 | 5.45 | 5.60 | 5.53 | 5.52 | -1.43 | -20.58% | 0.02 | 629 | 2,029 | 0.31 | -0.14 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 230.00 | 6.20 | 6.35 | 6.28 | 6.26 | -1.79 | -22.24% | 0.03 | 802 | 8,918 | 0.31 | -0.15 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 235.00 | 7.05 | 7.20 | 7.13 | 7.00 | -1.40 | -16.67% | 0.03 | 42 | 1,825 | 0.30 | -0.17 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 240.00 | 8.00 | 8.15 | 8.08 | 8.05 | -2.30 | -22.23% | 0.03 | 321 | 9,519 | 0.30 | -0.19 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 245.00 | 9.05 | 9.20 | 9.13 | 9.00 | -2.55 | -22.08% | 0.04 | 61 | 2,683 | 0.29 | -0.21 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 250.00 | 10.25 | 10.40 | 10.33 | 10.20 | -2.80 | -21.54% | 0.04 | 1,132 | 12,506 | 0.29 | -0.24 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 255.00 | 11.60 | 11.75 | 11.68 | 11.70 | -1.93 | -14.16% | 0.05 | 1,249 | 3,705 | 0.28 | -0.26 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 260.00 | 13.05 | 13.25 | 13.15 | 12.85 | -3.57 | -21.75% | 0.05 | 576 | 5,902 | 0.28 | -0.29 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 265.00 | 14.70 | 14.90 | 14.80 | 14.55 | -2.60 | -15.16% | 0.06 | 95 | 1,446 | 0.28 | -0.32 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 270.00 | 16.45 | 16.70 | 16.58 | 16.27 | -2.73 | -14.37% | 0.06 | 6,099 | 3,096 | 0.27 | -0.35 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 275.00 | 18.45 | 18.65 | 18.55 | 17.37 | -5.63 | -24.48% | 0.07 | 207 | 2,285 | 0.27 | -0.38 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 280.00 | 20.55 | 20.80 | 20.68 | 20.70 | -4.61 | -18.22% | 0.07 | 1,820 | 11,520 | 0.27 | -0.41 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 285.00 | 22.70 | 23.85 | 23.28 | 22.15 | -5.54 | -20.01% | 0.08 | 23 | 158 | 0.26 | -0.45 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 290.00 | 25.40 | 25.85 | 25.63 | 25.05 | -3.95 | -13.63% | 0.09 | 95 | 1,588 | 0.26 | -0.48 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 295.00 | 27.95 | 28.50 | 28.23 | 25.86 | -7.73 | -23.02% | 0.10 | 7 | 28 | 0.26 | -0.51 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 300.00 | 31.05 | 31.35 | 31.20 | 29.02 | -7.95 | -21.51% | 0.10 | 15 | 5,175 | 0.25 | -0.55 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 305.00 | 33.35 | 34.70 | 34.03 | 34.15 | -5.48 | -13.83% | 0.11 | 2 | 40 | 0.25 | -0.58 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 310.00 | 36.45 | 38.25 | 37.35 | 37.50 | -10.25 | -21.47% | 0.12 | 2 | 68 | 0.25 | -0.61 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 315.00 | 39.75 | 42.60 | 41.18 | 56.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.25 | -0.65 | 0.01 | -0.05 | 4/15/2026 | 5/1/2026 3:59:53 PM EST |
| 320.00 | 43.90 | 45.45 | 44.68 | 42.08 | -8.06 | -16.08% | 0.14 | 3 | 75 | 0.25 | -0.68 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 325.00 | 47.00 | 50.30 | 48.65 | 47.90 | -9.45 | -16.48% | 0.15 | 3 | 2 | 0.24 | -0.71 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 330.00 | 51.90 | 54.15 | 53.03 | 49.70 | -10.00 | -16.75% | 0.16 | 1 | 68 | 0.25 | -0.73 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 335.00 | 55.40 | 58.80 | 57.10 | 64.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.24 | -0.76 | 0.01 | -0.04 | 4/30/2026 | 5/1/2026 3:59:53 PM EST |
| 340.00 | 59.95 | 62.85 | 61.40 | % | 0.18 | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.04 | 5/1/2026 3:59:53 PM EST | |||
| 345.00 | 64.15 | 67.65 | 65.90 | 87.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.04 | 4/14/2026 | 5/1/2026 3:59:53 PM EST |
| 350.00 | 69.10 | 72.25 | 70.68 | 84.94 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.28 | -0.83 | 0.00 | -0.03 | 4/15/2026 | 5/1/2026 3:59:53 PM EST |
| 360.00 | 78.35 | 81.95 | 80.15 | % | 0.22 | 0 | 0 | 0.30 | -0.86 | 0.00 | -0.03 | 5/1/2026 3:59:53 PM EST | |||
| 370.00 | 87.95 | 91.95 | 89.95 | % | 0.24 | 0 | 0 | 0.32 | -0.89 | 0.00 | -0.02 | 5/1/2026 3:59:53 PM EST | |||
| 380.00 | 97.90 | 101.80 | 99.85 | % | 0.26 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.02 | 5/1/2026 3:59:53 PM EST | |||
| 390.00 | 108.00 | 111.80 | 109.90 | % | 0.28 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.02 | 5/1/2026 3:59:53 PM EST | |||
| 400.00 | 118.00 | 121.80 | 119.90 | 135.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.02 | 4/15/2026 | 5/1/2026 3:59:53 PM EST |
| 410.00 | 128.00 | 131.80 | 129.90 | % | 0.32 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.01 | 5/1/2026 3:59:53 PM EST | |||
| 420.00 | 137.95 | 141.80 | 139.88 | % | 0.33 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.01 | 5/1/2026 3:59:53 PM EST | |||
| 430.00 | 147.95 | 151.80 | 149.88 | % | 0.35 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 5/1/2026 3:59:53 PM EST | |||
| 440.00 | 157.90 | 161.90 | 159.90 | % | 0.36 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 5/1/2026 3:59:53 PM EST | |||
| 450.00 | 168.00 | 171.80 | 169.90 | % | 0.38 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/1/2026 3:59:53 PM EST | |||
| 460.00 | 178.00 | 181.80 | 179.90 | % | 0.39 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/1/2026 3:59:53 PM EST | |||
| 470.00 | 188.00 | 191.90 | 189.95 | % | 0.40 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:53 PM EST | |||
| 480.00 | 198.00 | 201.80 | 199.90 | % | 0.42 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 490.00 | 207.95 | 211.80 | 209.88 | % | 0.43 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 500.00 | 217.90 | 221.80 | 219.85 | % | 0.44 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 510.00 | 227.95 | 231.80 | 229.88 | % | 0.45 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 520.00 | 237.90 | 241.80 | 239.85 | % | 0.46 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 530.00 | 247.90 | 251.80 | 249.85 | % | 0.47 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST |